SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.15	14.38	13.99	14.09	14.09	-0.35%	1,621,031
Aug 21, 2026	14.33	14.33	13.78	14.14	14.14	0.21%	1,411,433
Aug 20, 2026	13.90	14.22	13.83	14.11	14.11	2.25%	1,530,537
Aug 19, 2026	14.25	14.54	13.77	13.80	13.80	-3.83%	2,095,200
Aug 18, 2026	14.42	14.59	14.21	14.35	14.35	-0.28%	1,827,700
Aug 17, 2026	14.15	14.39	14.00	14.39	14.39	1.70%	1,710,164
Aug 14, 2026	14.05	14.33	14.01	14.15	14.15	0.57%	1,619,280
Aug 13, 2026	14.28	14.33	14.07	14.07	14.07	-1.40%	1,475,860
Aug 12, 2026	14.11	14.39	14.11	14.27	14.27	0.49%	924,300
Aug 11, 2026	14.34	14.41	14.09	14.20	14.20	-0.84%	1,468,488
Aug 10, 2026	14.02	14.35	13.93	14.32	14.32	2.07%	2,348,928
Aug 7, 2026	14.03	14.08	13.77	14.03	14.03	-	1,679,635
Aug 6, 2026	14.03	14.10	13.75	14.03	14.03	-	1,633,625
Aug 5, 2026	13.90	14.09	13.83	14.03	14.03	0.94%	2,170,456
Aug 4, 2026	13.91	14.08	13.85	13.90	13.90	-0.36%	2,334,016
Aug 3, 2026	13.80	14.00	13.50	13.95	13.95	2.20%	2,461,676
Jul 31, 2026	13.52	13.80	13.40	13.65	13.65	-0.58%	3,405,989
Jul 30, 2026	13.30	14.48	13.20	13.73	13.73	2.85%	5,774,636
Jul 29, 2026	12.94	13.35	12.94	13.35	13.35	2.69%	2,274,160
Jul 28, 2026	12.80	13.16	12.73	13.00	13.00	0.31%	1,509,960
Jul 27, 2026	12.48	13.03	12.46	12.96	12.96	3.85%	2,640,456
Jul 24, 2026	12.54	12.74	12.38	12.48	12.48	-0.48%	1,491,028
Jul 23, 2026	12.16	12.57	12.16	12.54	12.54	2.62%	1,725,104
Jul 22, 2026	12.60	12.66	12.20	12.22	12.22	-3.02%	1,601,000
Jul 21, 2026	12.55	12.79	12.01	12.60	12.60	0.40%	2,401,240
Jul 20, 2026	12.88	13.19	12.35	12.55	12.55	-2.64%	2,376,772
Jul 17, 2026	13.60	13.60	12.75	12.89	12.89	-4.16%	2,229,176
Jul 16, 2026	13.27	13.57	13.05	13.45	13.45	0.82%	1,834,260
Jul 15, 2026	13.20	13.50	13.20	13.34	13.34	0.68%	1,647,836
Jul 14, 2026	12.95	13.28	12.78	13.25	13.25	1.92%	2,280,027
Jul 13, 2026	13.50	13.50	12.92	13.00	13.00	-3.70%	1,922,716
Jul 10, 2026	13.43	13.78	13.18	13.50	13.50	0.60%	2,112,027
Jul 9, 2026	13.36	13.50	12.99	13.42	13.42	0.45%	2,211,611
Jul 8, 2026	13.52	13.65	13.25	13.36	13.36	-2.12%	1,768,181
Jul 7, 2026	13.95	14.14	13.60	13.65	13.65	-1.87%	1,895,204
Jul 6, 2026	14.23	14.45	13.91	13.91	13.91	-2.66%	2,166,300
Jul 3, 2026	14.09	14.39	14.07	14.29	14.29	1.78%	2,384,856
Jul 2, 2026	14.07	14.38	13.94	14.04	14.04	-0.21%	2,683,060
Jul 1, 2026	13.80	14.15	13.62	14.07	14.07	1.52%	3,427,761
Jun 30, 2026	13.69	13.99	13.60	13.86	13.86	0.07%	2,668,632
Jun 29, 2026	13.95	14.04	13.53	13.85	13.85	-1.49%	3,423,460
Jun 26, 2026	14.80	14.80	13.90	14.06	14.06	-6.70%	4,823,916
Jun 25, 2026	15.93	15.96	15.07	15.07	15.07	-7.15%	5,124,047
Jun 24, 2026	16.71	16.89	16.20	16.23	16.23	-4.13%	4,617,780
Jun 23, 2026	17.59	17.78	16.90	16.93	16.93	-6.46%	6,909,439
Jun 22, 2026	16.93	18.50	16.18	18.10	18.10	4.93%	11,561,690
Jun 18, 2026	16.23	17.58	16.06	17.25	17.25	4.04%	8,745,545
Jun 17, 2026	16.00	17.41	15.73	16.58	16.58	3.69%	8,257,350
Jun 16, 2026	15.77	16.13	15.71	15.99	15.99	0.88%	2,414,736
Jun 15, 2026	15.92	16.23	15.83	16.00	15.85	0.76%	1,693,813